Register for streaming realtime charts, analysis tools, and prices.
GOGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.062 | -0.0069 | -10.01% | 0.0708 | 0.0708 | 0.0606 | 8,911,563.00 |
| Jul 24 2024 | 0.0689 | 0.001 | 1.47% | 0.0679 | 0.069 | 0.0678 | 264,021.00 |
| Jul 23 2024 | 0.0679 | 0.0001 | 0.15% | 0.0678 | 0.0705 | 0.0672 | 4,526,893.00 |
| Jul 22 2024 | 0.0678 | -0.0021 | -3.00% | 0.0709 | 0.0724 | 0.0668 | 7,235,988.00 |
| Jul 21 2024 | 0.0699 | -0.0012 | -1.69% | 0.0709 | 0.0741 | 0.0674 | 6,631,718.00 |
| Jul 20 2024 | 0.0711 | -0.014 | -16.45% | 0.0793 | 0.0793 | 0.0697 | 8,877,665.00 |
| Jul 19 2024 | 0.0851 | 0.0056 | 7.04% | 0.0787 | 0.090 | 0.0775 | 9,164,007.00 |
| Jul 18 2024 | 0.0795 | 0.0091 | 12.93% | 0.0835 | 0.0924 | 0.0755 | 28,346,960.00 |
| Jul 17 2024 | 0.0704 | 0.0122 | 20.96% | 0.0588 | 0.0816 | 0.0587 | 14,675,458.00 |
| Jul 16 2024 | 0.0582 | 0.0016 | 2.83% | 0.0563 | 0.0647 | 0.0532 | 7,301,159.00 |
| Jul 15 2024 | 0.0566 | 0.002 | 3.66% | 0.0542 | 0.057 | 0.0539 | 2,333,591.00 |
| Jul 14 2024 | 0.0546 | 0.0018 | 3.41% | 0.0525 | 0.0548 | 0.0523 | 1,111,253.00 |
| Jul 13 2024 | 0.0528 | 0.0001 | 0.19% | 0.0528 | 0.054 | 0.052 | 1,184,206.00 |
| Jul 12 2024 | 0.0527 | 0.0004 | 0.76% | 0.0523 | 0.056 | 0.0514 | 2,937,140.00 |
| Jul 11 2024 | 0.0523 | -0.0024 | -4.39% | 0.0548 | 0.0558 | 0.0519 | 1,443,792.00 |
| Jul 10 2024 | 0.0547 | 0.0002 | 0.37% | 0.0546 | 0.0564 | 0.0537 | 1,390,514.00 |
| Jul 09 2024 | 0.0545 | -0.0033 | -5.71% | 0.0577 | 0.0583 | 0.053 | 3,418,477.00 |
| Jul 08 2024 | 0.0578 | 0.0008 | 1.40% | 0.0573 | 0.0587 | 0.0528 | 8,313,544.00 |
| Jul 07 2024 | 0.057 | -0.0037 | -6.10% | 0.0612 | 0.063 | 0.0563 | 3,893,529.00 |
| Jul 06 2024 | 0.0607 | 0.0031 | 5.38% | 0.0584 | 0.0644 | 0.0565 | 6,986,017.00 |
| Jul 05 2024 | 0.0576 | -0.0054 | -8.57% | 0.063 | 0.063 | 0.0544 | 5,208,418.00 |
| Jul 04 2024 | 0.063 | -0.0148 | -19.02% | 0.078 | 0.078 | 0.0624 | 9,943,352.00 |
| Jul 03 2024 | 0.0778 | -0.0006 | -0.77% | 0.078 | 0.079 | 0.076 | 1,008,176.00 |
| Jul 02 2024 | 0.0784 | 0.0028 | 3.70% | 0.0754 | 0.0795 | 0.0739 | 2,062,505.00 |
| Jul 01 2024 | 0.0756 | -0.0011 | -1.43% | 0.0745 | 0.0819 | 0.053 | 6,703,638.00 |
| Jun 30 2024 | 0.0767 | 0.0006 | 0.79% | 0.0761 | 0.081 | 0.0742 | 6,979,809.00 |
| Jun 29 2024 | 0.0761 | 0.0031 | 4.25% | 0.0731 | 0.0845 | 0.073 | 4,744,035.00 |
| Jun 28 2024 | 0.073 | -0.0053 | -6.77% | 0.078 | 0.0797 | 0.0721 | 4,407,145.00 |
| Jun 27 2024 | 0.0783 | 0.0038 | 5.10% | 0.0745 | 0.0819 | 0.0744 | 6,871,388.00 |
| Jun 26 2024 | 0.0745 | 0.0017 | 2.34% | 0.0727 | 0.0796 | 0.0723 | 4,774,283.00 |
| Jun 25 2024 | 0.0728 | -0.0011 | -1.49% | 0.0744 | 0.0788 | 0.072 | 4,110,842.00 |
| Jun 24 2024 | 0.0739 | 0.0037 | 5.27% | 0.0702 | 0.0816 | 0.0655 | 5,694,449.00 |
| Jun 23 2024 | 0.0702 | -0.0063 | -8.24% | 0.0763 | 0.0786 | 0.070 | 2,811,182.00 |
| Jun 22 2024 | 0.0765 | 0.0009 | 1.19% | 0.0756 | 0.0848 | 0.0695 | 6,295,976.00 |
| Jun 21 2024 | 0.0756 | 0.0113 | 17.57% | 0.0641 | 0.088 | 0.0632 | 13,324,013.00 |
| Jun 20 2024 | 0.0643 | -0.0028 | -4.17% | 0.0671 | 0.0721 | 0.0643 | 2,904,630.00 |
| Jun 19 2024 | 0.0671 | 0.0019 | 2.91% | 0.0659 | 0.071 | 0.0659 | 3,285,764.00 |
| Jun 18 2024 | 0.0652 | -0.0039 | -5.64% | 0.069 | 0.085 | 0.0609 | 5,696,330.00 |
| Jun 17 2024 | 0.0691 | -0.0125 | -15.32% | 0.0817 | 0.083 | 0.0668 | 10,947,176.00 |
| Jun 16 2024 | 0.0816 | 0.003 | 3.82% | 0.0787 | 0.085 | 0.0745 | 3,774,181.00 |
| Jun 15 2024 | 0.0786 | -0.0016 | -2.00% | 0.0796 | 0.0896 | 0.0765 | 7,344,292.00 |
| Jun 14 2024 | 0.0802 | -0.0248 | -23.62% | 0.1025 | 0.103 | 0.0777 | 6,699,496.00 |
| Jun 13 2024 | 0.105 | -0.0175 | -14.29% | 0.1224 | 0.126 | 0.1034 | 4,100,283.00 |
| Jun 12 2024 | 0.1225 | 0.0044 | 3.73% | 0.1175 | 0.1367 | 0.1151 | 7,047,106.00 |
| Jun 11 2024 | 0.1181 | -0.0325 | -21.58% | 0.1507 | 0.154 | 0.1141 | 5,033,424.00 |
| Jun 10 2024 | 0.1506 | -0.0054 | -3.46% | 0.1558 | 0.1694 | 0.145 | 15,061,803.00 |
| Jun 09 2024 | 0.156 | -0.0007 | -0.45% | 0.1567 | 0.1639 | 0.154 | 5,937,978.00 |
| Jun 08 2024 | 0.1567 | -0.0096 | -5.77% | 0.1663 | 0.1699 | 0.155 | 2,608,565.00 |
| Jun 07 2024 | 0.1663 | -0.0113 | -6.36% | 0.1776 | 0.1828 | 0.1622 | 3,261,472.00 |
| Jun 06 2024 | 0.1776 | 0.0007 | 0.40% | 0.1772 | 0.1849 | 0.1721 | 2,171,769.00 |
| Jun 05 2024 | 0.1769 | -0.0049 | -2.70% | 0.1823 | 0.195 | 0.173 | 4,336,813.00 |
| Jun 04 2024 | 0.1818 | 0.0062 | 3.53% | 0.175 | 0.186 | 0.1692 | 1,789,021.00 |
| Jun 03 2024 | 0.1756 | 0.0006 | 0.34% | 0.1766 | 0.1829 | 0.1722 | 1,112,369.00 |
| Jun 02 2024 | 0.175 | -0.0078 | -4.27% | 0.1826 | 0.1918 | 0.1747 | 6,559,891.00 |
| Jun 01 2024 | 0.1828 | -0.0116 | -5.97% | 0.1932 | 0.1967 | 0.1824 | 1,628,772.00 |
| May 31 2024 | 0.1944 | 0.0044 | 2.32% | 0.185 | 0.2036 | 0.1811 | 4,097,703.00 |
| May 30 2024 | 0.190 | 0.0211 | 12.49% | 0.1691 | 0.1911 | 0.1547 | 5,531,356.00 |
| May 29 2024 | 0.1689 | -0.0054 | -3.10% | 0.1752 | 0.1863 | 0.1683 | 6,040,107.00 |
| May 28 2024 | 0.1743 | -0.0079 | -4.34% | 0.1838 | 0.1916 | 0.1741 | 2,804,225.00 |
| May 27 2024 | 0.1822 | -0.0078 | -4.11% | 0.1904 | 0.1968 | 0.1781 | 4,748,428.00 |
| May 26 2024 | 0.190 | 0.0189 | 11.05% | 0.1717 | 0.200 | 0.1713 | 4,191,762.00 |
| May 25 2024 | 0.1711 | -0.0053 | -3.00% | 0.1757 | 0.1803 | 0.1674 | 2,105,467.00 |
| May 24 2024 | 0.1764 | -0.0079 | -4.29% | 0.1843 | 0.1859 | 0.175 | 916,584.00 |
| May 23 2024 | 0.1843 | -0.0085 | -4.41% | 0.1915 | 0.200 | 0.180 | 1,992,759.00 |
| May 22 2024 | 0.1928 | 0.0014 | 0.73% | 0.1915 | 0.1961 | 0.1913 | 290,831.00 |
| May 21 2024 | 0.1914 | -0.0171 | -8.20% | 0.2071 | 0.208 | 0.1909 | 1,223,651.00 |
| May 20 2024 | 0.2085 | 0.009 | 4.51% | 0.1991 | 0.2088 | 0.1918 | 2,197,151.00 |
| May 19 2024 | 0.1995 | -0.0132 | -6.21% | 0.2139 | 0.2168 | 0.1975 | 571,802.00 |
| May 18 2024 | 0.2127 | -0.0119 | -5.30% | 0.2212 | 0.2365 | 0.2125 | 1,213,700.00 |
| May 17 2024 | 0.2246 | 0.015 | 7.16% | 0.2138 | 0.248 | 0.195 | 7,341,244.00 |
| May 16 2024 | 0.2096 | 0.0118 | 5.97% | 0.1969 | 0.2343 | 0.1862 | 4,623,384.00 |
| May 15 2024 | 0.1978 | 0.0054 | 2.81% | 0.1911 | 0.246 | 0.1741 | 4,552,699.00 |
| May 14 2024 | 0.1924 | -0.0207 | -9.71% | 0.2109 | 0.2109 | 0.185 | 1,746,343.00 |
| May 13 2024 | 0.2131 | -0.0244 | -10.27% | 0.2275 | 0.2525 | 0.2122 | 2,561,834.00 |
| May 12 2024 | 0.2375 | -0.0055 | -2.26% | 0.2429 | 0.2429 | 0.233 | 228,072.00 |
| May 11 2024 | 0.243 | 0.0045 | 1.89% | 0.2385 | 0.2443 | 0.2296 | 333,766.00 |
| May 10 2024 | 0.2385 | -0.0184 | -7.16% | 0.2599 | 0.2733 | 0.2362 | 1,003,452.00 |
| May 09 2024 | 0.2569 | 0.0224 | 9.55% | 0.2345 | 0.277 | 0.2287 | 1,172,911.00 |
| May 08 2024 | 0.2345 | -0.0076 | -3.14% | 0.2415 | 0.2519 | 0.2268 | 1,042,994.00 |
| May 07 2024 | 0.2421 | -0.0102 | -4.04% | 0.2575 | 0.258 | 0.2415 | 434,006.00 |
| May 06 2024 | 0.2523 | -0.0052 | -2.02% | 0.2581 | 0.2635 | 0.2479 | 1,927,976.00 |
| May 05 2024 | 0.2575 | -0.0162 | -5.92% | 0.2732 | 0.2737 | 0.2556 | 750,280.00 |
| May 04 2024 | 0.2737 | -0.0159 | -5.49% | 0.2883 | 0.2904 | 0.2659 | 1,639,638.00 |
| May 03 2024 | 0.2896 | 0.0074 | 2.62% | 0.2776 | 0.3078 | 0.2686 | 3,282,846.00 |
| May 02 2024 | 0.2822 | -0.0001 | -0.04% | 0.2815 | 0.2898 | 0.2635 | 1,926,490.00 |
| May 01 2024 | 0.2823 | 0.0105 | 3.86% | 0.2785 | 0.296 | 0.2511 | 4,280,137.00 |
| Apr 30 2024 | 0.2718 | 0.019 | 7.52% | 0.2544 | 0.306 | 0.2496 | 5,322,629.00 |
| Apr 29 2024 | 0.2528 | -0.0309 | -10.89% | 0.2363 | 0.2912 | 0.053 | 4,704,542.00 |
| Apr 28 2024 | 0.2837 | -0.0281 | -9.01% | 0.3088 | 0.3267 | 0.2692 | 5,875,850.00 |
| Apr 27 2024 | 0.3118 | 0.0593 | 23.49% | 0.2486 | 0.3163 | 0.2444 | 9,856,550.00 |
